Free Trial

MediaAlpha (MAX) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free MAX Stock Alerts
$19.92
-0.26 (-1.29%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

MediaAlpha Stock Price Performance

5 Day
Performance
-10.27%
1 Month
Performance
+5.79%
3 Month
Performance
+40.28%
6 Month
Performance
+116.76%
Year-To-Date
Performance
+78.65%
1 Year
Performance
+221.81%
Receive MAX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for MediaAlpha and its competitors with MarketBeat's FREE daily newsletter

Ad Gold Safe Exchange
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.
Protect your retirement savings from the inevitable devaluation of the dollar…

MAX Stock Chart for Saturday, May, 11, 2024

MAX Chart by TradingView

MediaAlpha Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$19.99$20.18
+0.93%		$20.37$19.251.17 million shs$1.33 billion
05/08/2024$22.20$19.99
-9.95%		$20.48$19.524.54 million shs$1.32 billion
05/07/2024$22.14$22.20
+0.27%		$22.41$21.54482,890 shs$1.46 billion
05/06/2024$22.20$22.14
-0.27%		$22.75$21.96521,666 shs$1.46 billion
05/03/2024$22.11$22.20
+0.43%		$23.00$20.961.21 million shs$1.46 billion
05/02/2024$21.06$22.11
+4.96%		$25.78$21.841.29 million shs$1.45 billion
05/01/2024$20.25$21.06
+4.00%		$21.61$19.90510,671 shs$1.39 billion
04/30/2024$18.80$20.25
+7.71%		$21.02$18.79775,011 shs$1.33 billion
04/29/2024$18.86$18.80
-0.32%		$19.17$18.79473,246 shs$1.24 billion
04/26/2024$18.42$18.84
+2.31%		$19.19$18.43182,872 shs$1.21 billion
04/25/2024$19.06$18.42
-3.38%		$18.80$18.39211,773 shs$1.21 billion
04/24/2024$19.00$19.06
+0.32%		$19.30$18.90223,867 shs$1.25 billion
04/23/2024$19.10$19.00
-0.52%		$19.60$18.96329,439 shs$1.25 billion
04/22/2024$19.04$19.10
+0.32%		$19.16$18.62160,328 shs$1.26 billion
04/19/2024$18.55$19.02
+2.53%		$19.12$18.28215,046 shs$1.25 billion
04/18/2024$18.11$18.55
+2.43%		$18.93$17.86350,285 shs$1.22 billion
04/17/2024$19.29$18.11
-6.12%		$19.62$18.07254,620 shs$1.19 billion
04/16/2024$19.22$19.29
+0.36%		$19.30$18.84315,252 shs$1.27 billion
04/15/2024$20.06$19.22
-4.19%		$20.33$19.18172,967 shs$1.27 billion
04/12/2024$20.12$20.06
-0.30%		$21.30$19.84684,651 shs$1.32 billion
04/11/2024$18.83$20.12
+6.85%		$20.49$18.841.03 million shs$1.32 billion
04/10/2024$18.30$18.83
+2.90%		$19.03$17.58384,776 shs$1.24 billion
04/09/2024$18.61$18.30
-1.67%		$18.86$18.28187,176 shs$1.20 billion
04/08/2024$18.44$18.61
+0.92%		$18.64$18.08418,400 shs$1.22 billion
04/05/2024$18.46$18.44
-0.11%		$18.85$18.29366,719 shs$1.21 billion
04/04/2024$19.42$18.46
-4.94%		$19.48$18.36286,572 shs$1.22 billion
04/03/2024$19.71$19.42
-1.47%		$19.97$19.30335,506 shs$1.28 billion
04/02/2024$20.11$19.71
-1.99%		$20.04$19.10308,267 shs$1.30 billion
04/01/2024$20.37$20.11
-1.28%		$20.51$19.93285,130 shs$1.32 billion
03/29/2024$20.37$20.37$21.07$20.01724,219 shs$1.33 billion
03/28/2024$20.02$20.37
+1.75%		$21.07$20.01724,132 shs$1.33 billion
03/27/2024$19.87$20.02
+0.75%		$20.22$19.82224,200 shs$1.31 billion
03/26/2024$20.10$19.87
-1.14%		$20.34$19.77195,964 shs$1.30 billion
03/25/2024$20.10$20.10$20.24$19.83254,611 shs$1.32 billion
03/22/2024$20.31$20.10
-1.03%		$20.48$20.01207,900 shs$1.32 billion
03/21/2024$20.11$20.31
+0.99%		$20.46$19.96218,354 shs$1.33 billion
03/20/2024$19.35$20.11
+3.93%		$20.13$19.02248,271 shs$1.32 billion
03/19/2024$19.06$19.35
+1.52%		$19.57$18.77286,313 shs$1.27 billion
03/18/2024$19.83$19.06
-3.88%		$19.92$18.75295,612 shs$1.25 billion
03/15/2024$19.65$19.85
+1.02%		$20.23$19.21440,312 shs$1.30 billion
The 2024 Gold Rush: Unleashing Market Potential (Ad)

Welcome to the financial rollercoaster of 2024, where inflation is persistent, stock markets are overinflated and volatile, global conflicts are intensifying, and the national debt is reaching new heights.

Get your free information kit NOW, before it's too late.
03/14/2024$19.70$19.65
-0.25%		$19.95$19.46437,801 shs$1.29 billion
03/13/2024$19.75$19.70
-0.23%		$19.96$19.24300,451 shs$1.29 billion
03/12/2024$19.47$19.75
+1.41%		$20.24$19.48385,497 shs$1.29 billion
03/11/2024$19.45$19.47
+0.10%		$19.74$19.11327,569 shs$1.27 billion
03/08/2024$21.74$19.45
-10.53%		$20.07$18.921.06 million shs$1.27 billion
03/07/2024$21.31$21.74
+2.02%		$22.80$21.24297,879 shs$1.42 billion
03/06/2024$21.37$21.31
-0.28%		$21.66$20.95134,050 shs$1.39 billion
03/05/2024$21.41$21.37
-0.19%		$21.75$21.14178,327 shs$1.40 billion
03/04/2024$21.55$21.41
-0.65%		$21.78$21.18229,769 shs$1.40 billion
03/01/2024$20.75$21.55
+3.86%		$21.85$20.71310,433 shs$1.40 billion
02/29/2024$20.78$20.75
-0.14%		$21.00$20.16359,824 shs$1.35 billion
02/28/2024$21.46$20.78
-3.17%		$21.56$20.78241,492 shs$1.35 billion
02/27/2024$21.55$21.46
-0.39%		$21.91$20.84402,686 shs$1.40 billion
02/26/2024$20.02$21.55
+7.62%		$22.37$19.97595,447 shs$1.40 billion
02/23/2024$19.97$20.02
+0.25%		$20.25$19.36448,933 shs$1.30 billion
02/22/2024$19.71$19.97
+1.32%		$20.04$18.05914,672 shs$1.30 billion
02/21/2024$15.80$19.71
+24.75%		$20.01$17.051.35 million shs$1.28 billion
02/20/2024$16.12$15.80
-1.99%		$16.12$15.70254,438 shs$1.03 billion
02/19/2024$16.12$16.12$16.42$15.45201,000 shs$1.05 billion
02/16/2024$15.94$16.10
+1.00%		$16.42$15.50201,080 shs$1.05 billion
02/15/2024$15.29$15.94
+4.25%		$16.05$15.24217,044 shs$1.04 billion
02/14/2024$14.55$15.29
+5.09%		$15.36$14.61350,412 shs$995.21 million
02/13/2024$14.58$14.55
-0.21%		$14.65$14.05229,989 shs$947.06 million
02/12/2024$14.20$14.58
+2.68%		$14.61$14.12269,859 shs$949.01 million
02/09/2024$13.75$14.19
+3.20%		$14.40$13.94153,189 shs$923.61 million

Related Companies:
This page (NYSE:MAX) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
The Crypto 9-5 Escape Plan
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Collapse of the Petrodollar
Colonial Metals